ヒューリック(3003)の株価時系列情報
ヒューリック(3003)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1997/12/30 | 949 | 949 | 949 | 949 | 2,000 |
| 1997/12/26 | 909 | 959 | 908 | 959 | 17,000 |
| 1997/12/25 | 830 | 889 | 830 | 889 | 6,000 |
| 1997/12/24 | 830 | 830 | 830 | 830 | 1,000 |
| 1997/12/19 | 825 | 850 | 820 | 850 | 11,000 |
| 1997/12/18 | 790 | 835 | 790 | 835 | 16,000 |
| 1997/12/17 | 791 | 810 | 790 | 810 | 25,000 |
| 1997/12/16 | 801 | 801 | 800 | 800 | 22,000 |
| 1997/12/15 | 850 | 850 | 850 | 850 | 1,000 |
| 1997/12/12 | 850 | 850 | 850 | 850 | 3,000 |
| 1997/12/11 | 835 | 850 | 835 | 850 | 22,000 |
| 1997/12/05 | 856 | 856 | 845 | 845 | 9,000 |
| 1997/12/02 | 876 | 876 | 871 | 876 | 13,000 |
| 1997/12/01 | 886 | 886 | 886 | 886 | 3,000 |
| 1997/11/28 | 900 | 900 | 899 | 899 | 10,000 |
| 1997/11/27 | 900 | 900 | 900 | 900 | 3,000 |
| 1997/11/26 | 900 | 900 | 900 | 900 | 8,000 |
| 1997/11/21 | 950 | 990 | 950 | 990 | 32,000 |
| 1997/11/18 | 959 | 959 | 951 | 951 | 5,000 |
| 1997/11/17 | 969 | 969 | 969 | 969 | 2,000 |
| 1997/11/13 | 989 | 989 | 989 | 989 | 2,000 |
| 1997/11/11 | 990 | 1,000 | 990 | 1,000 | 4,000 |
| 1997/11/06 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1997/10/29 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1997/10/28 | 990 | 990 | 990 | 990 | 1,000 |
| 1997/10/27 | 990 | 1,010 | 990 | 1,010 | 2,000 |
| 1997/10/24 | 1,010 | 1,010 | 990 | 990 | 4,000 |
| 1997/10/23 | 1,010 | 1,010 | 990 | 990 | 7,000 |
| 1997/10/17 | 990 | 990 | 990 | 990 | 1,000 |
| 1997/10/15 | 990 | 990 | 990 | 990 | 1,000 |
| 1997/10/09 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 1997/10/08 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1997/10/07 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1997/10/03 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 |
| 1997/10/02 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1997/10/01 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 1997/09/30 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 1997/09/17 | 1,060 | 1,060 | 1,060 | 1,060 | 11,000 |
| 1997/09/11 | 1,120 | 1,120 | 1,100 | 1,100 | 551,000 |
| 1997/09/10 | 1,120 | 1,120 | 1,120 | 1,120 | 550,000 |
| 1997/09/09 | 1,140 | 1,140 | 1,130 | 1,130 | 3,000 |
| 1997/09/04 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 |
| 1997/09/03 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1997/08/25 | 1,160 | 1,160 | 1,160 | 1,160 | 4,000 |
| 1997/08/22 | 1,210 | 1,210 | 1,190 | 1,190 | 4,000 |
| 1997/08/21 | 1,250 | 1,250 | 1,210 | 1,210 | 10,000 |
| 1997/08/18 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 1997/08/13 | 1,330 | 1,330 | 1,330 | 1,330 | 10,000 |
| 1997/08/12 | 1,350 | 1,350 | 1,330 | 1,330 | 11,000 |
| 1997/08/08 | 1,350 | 1,380 | 1,350 | 1,380 | 2,000 |
| 1997/08/07 | 1,360 | 1,360 | 1,360 | 1,360 | 10,000 |
| 1997/08/05 | 1,380 | 1,380 | 1,380 | 1,380 | 4,000 |
| 1997/08/01 | 1,400 | 1,400 | 1,400 | 1,400 | 9,000 |
| 1997/07/31 | 1,400 | 1,400 | 1,380 | 1,390 | 35,000 |
| 1997/07/30 | 1,350 | 1,380 | 1,350 | 1,370 | 65,000 |
| 1997/07/24 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 1997/07/23 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 1997/07/22 | 1,350 | 1,350 | 1,330 | 1,330 | 24,000 |
| 1997/07/18 | 1,350 | 1,350 | 1,330 | 1,330 | 6,000 |
| 1997/07/16 | 1,300 | 1,350 | 1,300 | 1,350 | 2,000 |
| 1997/07/15 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 1997/07/04 | 1,310 | 1,310 | 1,290 | 1,290 | 3,000 |
| 1997/07/03 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 |
| 1997/07/02 | 1,320 | 1,320 | 1,320 | 1,320 | 21,000 |
| 1997/07/01 | 1,320 | 1,320 | 1,320 | 1,320 | 22,000 |
| 1997/06/30 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 |
| 1997/06/27 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 |
| 1997/06/26 | 1,350 | 1,360 | 1,350 | 1,360 | 2,000 |
| 1997/06/25 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 1997/06/24 | 1,350 | 1,350 | 1,320 | 1,320 | 4,000 |
| 1997/06/23 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1997/06/20 | 1,360 | 1,360 | 1,350 | 1,350 | 2,000 |
| 1997/06/19 | 1,380 | 1,380 | 1,380 | 1,380 | 10,000 |
| 1997/06/18 | 1,310 | 1,340 | 1,310 | 1,340 | 27,000 |
| 1997/06/17 | 1,380 | 1,380 | 1,360 | 1,360 | 14,000 |
| 1997/06/16 | 1,410 | 1,410 | 1,410 | 1,410 | 7,000 |
| 1997/06/13 | 1,460 | 1,460 | 1,430 | 1,430 | 5,000 |
| 1997/06/12 | 1,500 | 1,520 | 1,500 | 1,500 | 17,000 |
| 1997/06/11 | 1,520 | 1,530 | 1,500 | 1,530 | 18,000 |
| 1997/06/10 | 1,540 | 1,550 | 1,540 | 1,550 | 7,000 |
| 1997/06/09 | 1,550 | 1,560 | 1,550 | 1,560 | 7,000 |
| 1997/06/06 | 1,600 | 1,600 | 1,540 | 1,540 | 10,000 |
| 1997/06/05 | 1,540 | 1,590 | 1,540 | 1,590 | 13,000 |
| 1997/06/04 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 |
| 1997/06/03 | 1,550 | 1,560 | 1,540 | 1,540 | 28,000 |
| 1997/06/02 | 1,500 | 1,560 | 1,500 | 1,550 | 32,000 |
| 1997/05/30 | 1,640 | 1,640 | 1,560 | 1,560 | 54,000 |
| 1997/05/29 | 1,440 | 1,620 | 1,440 | 1,610 | 152,000 |
| 1997/05/28 | 1,430 | 1,470 | 1,430 | 1,460 | 35,000 |
| 1997/05/27 | 1,400 | 1,430 | 1,400 | 1,430 | 43,000 |
| 1997/05/26 | 1,420 | 1,420 | 1,410 | 1,410 | 7,000 |
| 1997/05/23 | 1,420 | 1,430 | 1,390 | 1,420 | 60,000 |
| 1997/05/22 | 1,220 | 1,410 | 1,210 | 1,410 | 89,000 |
| 1997/05/21 | 1,140 | 1,210 | 1,130 | 1,210 | 15,000 |
| 1997/05/20 | 1,100 | 1,120 | 1,100 | 1,120 | 11,000 |
| 1997/05/19 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1997/05/16 | 1,090 | 1,090 | 1,080 | 1,080 | 6,000 |
| 1997/05/15 | 1,050 | 1,070 | 1,050 | 1,070 | 11,000 |
| 1997/05/13 | 1,010 | 1,040 | 1,010 | 1,020 | 35,000 |
| 1997/05/12 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1997/05/09 | 1,030 | 1,030 | 1,020 | 1,020 | 22,000 |
| 1997/05/08 | 1,020 | 1,020 | 1,020 | 1,020 | 6,000 |
| 1997/05/07 | 1,000 | 1,040 | 1,000 | 1,040 | 17,000 |
| 1997/05/06 | 1,010 | 1,030 | 1,010 | 1,020 | 46,000 |
| 1997/05/02 | 1,010 | 1,020 | 1,000 | 1,000 | 25,000 |
| 1997/05/01 | 1,010 | 1,020 | 1,010 | 1,020 | 13,000 |
| 1997/04/30 | 999 | 1,000 | 999 | 1,000 | 16,000 |
| 1997/04/28 | 990 | 1,010 | 990 | 1,000 | 14,000 |
| 1997/04/25 | 980 | 1,010 | 980 | 989 | 15,000 |
| 1997/04/24 | 965 | 1,010 | 965 | 1,010 | 11,000 |
| 1997/04/23 | 932 | 932 | 932 | 932 | 1,000 |
| 1997/04/21 | 860 | 890 | 860 | 890 | 63,000 |
| 1997/04/18 | 810 | 850 | 810 | 850 | 5,000 |
| 1997/04/17 | 800 | 800 | 800 | 800 | 4,000 |
| 1997/04/16 | 800 | 800 | 800 | 800 | 1,000 |
| 1997/04/15 | 790 | 790 | 790 | 790 | 3,000 |
| 1997/04/14 | 790 | 790 | 790 | 790 | 3,000 |
| 1997/04/11 | 801 | 801 | 800 | 800 | 4,000 |
| 1997/04/10 | 820 | 820 | 810 | 810 | 4,000 |
| 1997/04/07 | 825 | 825 | 825 | 825 | 4,000 |
| 1997/04/04 | 830 | 830 | 830 | 830 | 3,000 |
| 1997/04/03 | 821 | 822 | 821 | 822 | 7,000 |
| 1997/04/02 | 840 | 840 | 831 | 831 | 7,000 |
| 1997/04/01 | 849 | 849 | 848 | 848 | 2,000 |
| 1997/03/31 | 850 | 850 | 850 | 850 | 4,000 |
| 1997/03/28 | 870 | 870 | 870 | 870 | 4,000 |
| 1997/03/27 | 920 | 920 | 890 | 890 | 4,000 |
| 1997/03/25 | 949 | 949 | 938 | 938 | 575,000 |
| 1997/03/24 | 950 | 950 | 949 | 949 | 571,000 |
| 1997/03/19 | 950 | 950 | 950 | 950 | 2,000 |
| 1997/03/17 | 945 | 945 | 945 | 945 | 1,000 |
| 1997/03/13 | 955 | 955 | 955 | 955 | 5,000 |
| 1997/03/11 | 955 | 956 | 955 | 955 | 8,000 |
| 1997/03/10 | 965 | 965 | 965 | 965 | 1,000 |
| 1997/03/07 | 965 | 965 | 965 | 965 | 1,000 |
| 1997/03/06 | 988 | 988 | 985 | 985 | 181,000 |
| 1997/03/05 | 990 | 990 | 988 | 988 | 184,000 |
| 1997/03/03 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 |
| 1997/02/28 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 |
| 1997/02/27 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1997/02/26 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1997/02/25 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1997/02/21 | 1,030 | 1,040 | 1,020 | 1,030 | 19,000 |
| 1997/02/20 | 1,030 | 1,030 | 1,020 | 1,030 | 10,000 |
| 1997/02/19 | 1,030 | 1,030 | 1,010 | 1,010 | 41,000 |
| 1997/02/18 | 1,030 | 1,030 | 1,010 | 1,030 | 45,000 |
| 1997/02/17 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 1997/02/14 | 1,030 | 1,030 | 1,000 | 1,000 | 7,000 |
| 1997/02/13 | 1,030 | 1,030 | 1,020 | 1,020 | 2,000 |
| 1997/02/12 | 1,040 | 1,040 | 1,020 | 1,020 | 7,000 |
| 1997/02/10 | 1,040 | 1,040 | 1,020 | 1,040 | 4,000 |
| 1997/02/07 | 1,040 | 1,040 | 1,020 | 1,020 | 4,000 |
| 1997/02/06 | 1,040 | 1,040 | 1,040 | 1,040 | 10,000 |
| 1997/02/05 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 |
| 1997/02/04 | 1,040 | 1,040 | 1,040 | 1,040 | 19,000 |
| 1997/02/03 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1997/01/31 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1997/01/30 | 1,040 | 1,040 | 1,020 | 1,020 | 3,000 |
| 1997/01/29 | 1,040 | 1,040 | 1,030 | 1,030 | 8,000 |
| 1997/01/28 | 1,040 | 1,040 | 1,030 | 1,030 | 5,000 |
| 1997/01/27 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1997/01/24 | 1,050 | 1,060 | 1,040 | 1,050 | 23,000 |
| 1997/01/23 | 1,030 | 1,040 | 1,030 | 1,040 | 5,000 |
| 1997/01/22 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1997/01/21 | 1,000 | 1,060 | 1,000 | 1,060 | 12,000 |
| 1997/01/20 | 980 | 980 | 970 | 980 | 76,000 |
| 1997/01/17 | 980 | 980 | 970 | 970 | 10,000 |
| 1997/01/16 | 970 | 980 | 969 | 980 | 16,000 |
| 1997/01/14 | 970 | 970 | 965 | 970 | 12,000 |
| 1997/01/13 | 960 | 965 | 960 | 965 | 21,000 |
| 1997/01/10 | 950 | 960 | 930 | 960 | 30,000 |
| 1997/01/09 | 989 | 990 | 955 | 955 | 44,000 |
| 1997/01/08 | 990 | 990 | 980 | 990 | 17,000 |
| 1997/01/07 | 1,000 | 1,020 | 990 | 990 | 21,000 |
| 1997/01/06 | 1,000 | 1,000 | 990 | 990 | 2,000 |